4091 日本酸素ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 510 | 510 | 496 | 496 | 76,000 | 496 |
| 1995-12-28 | 508 | 508 | 496 | 497 | 112,000 | 497 |
| 1995-12-27 | 510 | 511 | 507 | 510 | 266,000 | 510 |
| 1995-12-26 | 510 | 511 | 501 | 510 | 338,000 | 510 |
| 1995-12-25 | 491 | 498 | 491 | 498 | 114,000 | 498 |
| 1995-12-22 | 498 | 500 | 490 | 490 | 84,000 | 490 |
| 1995-12-21 | 485 | 493 | 485 | 493 | 103,000 | 493 |
| 1995-12-20 | 497 | 498 | 496 | 496 | 222,000 | 496 |
| 1995-12-19 | 486 | 490 | 486 | 488 | 199,000 | 488 |
| 1995-12-18 | 497 | 498 | 494 | 496 | 712,000 | 496 |
| 1995-12-15 | 491 | 495 | 486 | 486 | 309,000 | 486 |
| 1995-12-14 | 492 | 497 | 491 | 491 | 110,000 | 491 |
| 1995-12-13 | 491 | 498 | 491 | 493 | 222,000 | 493 |
| 1995-12-12 | 491 | 496 | 491 | 491 | 163,000 | 491 |
| 1995-12-11 | 495 | 495 | 485 | 486 | 132,000 | 486 |
| 1995-12-08 | 485 | 494 | 485 | 485 | 334,000 | 485 |
| 1995-12-07 | 485 | 493 | 485 | 485 | 149,000 | 485 |
| 1995-12-06 | 475 | 478 | 471 | 478 | 113,000 | 478 |
| 1995-12-05 | 475 | 478 | 468 | 475 | 216,000 | 475 |
| 1995-12-04 | 490 | 490 | 483 | 483 | 177,000 | 483 |
| 1995-12-01 | 482 | 490 | 482 | 490 | 176,000 | 490 |
| 1995-11-30 | 483 | 486 | 475 | 483 | 146,000 | 483 |
| 1995-11-29 | 481 | 485 | 481 | 481 | 137,000 | 481 |
| 1995-11-28 | 483 | 491 | 483 | 486 | 400,000 | 486 |
| 1995-11-27 | 466 | 483 | 466 | 475 | 161,000 | 475 |
| 1995-11-24 | 469 | 469 | 460 | 461 | 72,000 | 461 |
| 1995-11-22 | 480 | 483 | 475 | 475 | 170,000 | 475 |
| 1995-11-21 | 475 | 475 | 471 | 475 | 191,000 | 475 |
| 1995-11-20 | 475 | 483 | 474 | 475 | 182,000 | 475 |
| 1995-11-17 | 473 | 473 | 462 | 470 | 97,000 | 470 |
| 1995-11-16 | 461 | 461 | 452 | 454 | 169,000 | 454 |
| 1995-11-15 | 458 | 458 | 449 | 455 | 58,000 | 455 |
| 1995-11-14 | 448 | 455 | 446 | 452 | 129,000 | 452 |
| 1995-11-13 | 450 | 450 | 444 | 446 | 80,000 | 446 |
| 1995-11-10 | 464 | 464 | 458 | 459 | 258,000 | 459 |
| 1995-11-09 | 459 | 465 | 455 | 459 | 390,000 | 459 |
| 1995-11-08 | 453 | 456 | 450 | 455 | 95,000 | 455 |
| 1995-11-07 | 467 | 470 | 461 | 463 | 28,000 | 463 |
| 1995-11-06 | 459 | 475 | 459 | 465 | 112,000 | 465 |
| 1995-11-02 | 456 | 460 | 455 | 460 | 94,000 | 460 |
| 1995-11-01 | 460 | 460 | 450 | 450 | 46,000 | 450 |
| 1995-10-31 | 451 | 460 | 451 | 460 | 107,000 | 460 |
| 1995-10-30 | 457 | 457 | 451 | 455 | 61,000 | 455 |
| 1995-10-27 | 464 | 475 | 461 | 461 | 288,000 | 461 |
| 1995-10-26 | 472 | 475 | 472 | 472 | 220,000 | 472 |
| 1995-10-25 | 472 | 479 | 472 | 479 | 225,000 | 479 |
| 1995-10-24 | 472 | 491 | 472 | 480 | 138,000 | 480 |
| 1995-10-23 | 478 | 478 | 472 | 472 | 71,000 | 472 |
| 1995-10-20 | 485 | 495 | 485 | 486 | 130,000 | 486 |
| 1995-10-19 | 490 | 492 | 487 | 490 | 174,000 | 490 |
| 1995-10-18 | 477 | 492 | 477 | 492 | 135,000 | 492 |
| 1995-10-17 | 475 | 491 | 472 | 490 | 196,000 | 490 |
| 1995-10-16 | 476 | 481 | 475 | 475 | 108,000 | 475 |
| 1995-10-13 | 481 | 484 | 471 | 472 | 117,000 | 472 |
| 1995-10-12 | 475 | 492 | 475 | 491 | 129,000 | 491 |
| 1995-10-11 | 490 | 490 | 480 | 485 | 169,000 | 485 |
| 1995-10-09 | 488 | 488 | 461 | 461 | 37,000 | 461 |
| 1995-10-06 | 477 | 483 | 476 | 480 | 58,000 | 480 |
| 1995-10-05 | 477 | 477 | 469 | 477 | 25,000 | 477 |
| 1995-10-04 | 468 | 482 | 468 | 482 | 80,000 | 482 |
| 1995-10-03 | 462 | 483 | 460 | 483 | 109,000 | 483 |
| 1995-10-02 | 468 | 472 | 462 | 467 | 78,000 | 467 |
| 1995-09-29 | 470 | 483 | 465 | 482 | 120,000 | 482 |
| 1995-09-28 | 462 | 474 | 462 | 471 | 55,000 | 471 |
| 1995-09-27 | 455 | 460 | 455 | 460 | 84,000 | 460 |
| 1995-09-26 | 444 | 451 | 444 | 450 | 74,000 | 450 |
| 1995-09-25 | 450 | 455 | 450 | 450 | 171,000 | 450 |
| 1995-09-22 | 460 | 464 | 444 | 444 | 152,000 | 444 |
| 1995-09-21 | 484 | 484 | 469 | 470 | 60,000 | 470 |
| 1995-09-20 | 490 | 494 | 490 | 490 | 184,000 | 490 |
| 1995-09-19 | 485 | 486 | 480 | 484 | 129,000 | 484 |
| 1995-09-18 | 499 | 500 | 490 | 490 | 251,000 | 490 |
| 1995-09-14 | 491 | 520 | 491 | 519 | 259,000 | 519 |
| 1995-09-13 | 490 | 494 | 489 | 494 | 140,000 | 494 |
| 1995-09-12 | 477 | 491 | 477 | 491 | 107,000 | 491 |
| 1995-09-11 | 480 | 490 | 474 | 476 | 368,000 | 476 |
| 1995-09-08 | 458 | 480 | 458 | 468 | 395,000 | 468 |
| 1995-09-07 | 458 | 468 | 458 | 463 | 83,000 | 463 |
| 1995-09-06 | 461 | 469 | 461 | 463 | 118,000 | 463 |
| 1995-09-05 | 468 | 469 | 463 | 465 | 82,000 | 465 |
| 1995-09-04 | 471 | 475 | 467 | 468 | 125,000 | 468 |
| 1995-09-01 | 471 | 471 | 465 | 469 | 98,000 | 469 |
| 1995-08-31 | 470 | 471 | 465 | 471 | 146,000 | 471 |
| 1995-08-30 | 475 | 480 | 471 | 475 | 199,000 | 475 |
| 1995-08-29 | 474 | 480 | 466 | 480 | 70,000 | 480 |
| 1995-08-28 | 475 | 475 | 464 | 466 | 103,000 | 466 |
| 1995-08-25 | 475 | 476 | 469 | 474 | 124,000 | 474 |
| 1995-08-24 | 474 | 474 | 463 | 473 | 183,000 | 473 |
| 1995-08-23 | 475 | 477 | 470 | 475 | 277,000 | 475 |
| 1995-08-22 | 463 | 475 | 458 | 470 | 274,000 | 470 |
| 1995-08-21 | 453 | 453 | 452 | 453 | 137,000 | 453 |
| 1995-08-18 | 451 | 453 | 446 | 452 | 186,000 | 452 |
| 1995-08-17 | 450 | 460 | 445 | 456 | 306,000 | 456 |
| 1995-08-16 | 455 | 465 | 451 | 454 | 507,000 | 454 |
| 1995-08-15 | 435 | 439 | 435 | 438 | 172,000 | 438 |
| 1995-08-14 | 435 | 440 | 434 | 435 | 175,000 | 435 |
| 1995-08-11 | 420 | 431 | 420 | 431 | 137,000 | 431 |
| 1995-08-10 | 432 | 434 | 428 | 428 | 198,000 | 428 |
| 1995-08-09 | 430 | 430 | 421 | 427 | 40,000 | 427 |
| 1995-08-08 | 430 | 431 | 426 | 430 | 95,000 | 430 |
| 1995-08-07 | 430 | 430 | 420 | 425 | 83,000 | 425 |
| 1995-08-04 | 423 | 425 | 420 | 421 | 84,000 | 421 |
| 1995-08-03 | 430 | 432 | 420 | 420 | 190,000 | 420 |
| 1995-08-02 | 419 | 425 | 419 | 420 | 71,000 | 420 |
| 1995-08-01 | 430 | 430 | 421 | 424 | 57,000 | 424 |
| 1995-07-31 | 427 | 436 | 425 | 436 | 246,000 | 436 |
| 1995-07-28 | 425 | 430 | 422 | 424 | 114,000 | 424 |
| 1995-07-27 | 425 | 440 | 425 | 425 | 234,000 | 425 |
| 1995-07-26 | 423 | 423 | 405 | 405 | 169,000 | 405 |
| 1995-07-25 | 423 | 423 | 417 | 417 | 172,000 | 417 |
| 1995-07-24 | 422 | 422 | 418 | 422 | 140,000 | 422 |
| 1995-07-21 | 422 | 422 | 417 | 417 | 52,000 | 417 |
| 1995-07-20 | 408 | 413 | 408 | 413 | 119,000 | 413 |
| 1995-07-19 | 428 | 428 | 421 | 423 | 147,000 | 423 |
| 1995-07-18 | 434 | 434 | 423 | 423 | 199,000 | 423 |
| 1995-07-17 | 427 | 433 | 424 | 424 | 290,000 | 424 |
| 1995-07-14 | 414 | 419 | 410 | 419 | 210,000 | 419 |
| 1995-07-13 | 411 | 411 | 408 | 408 | 175,000 | 408 |
| 1995-07-12 | 402 | 410 | 402 | 410 | 299,000 | 410 |
| 1995-07-11 | 397 | 402 | 390 | 402 | 279,000 | 402 |
| 1995-07-10 | 414 | 419 | 398 | 398 | 714,000 | 398 |
| 1995-07-07 | 391 | 418 | 391 | 409 | 355,000 | 409 |
| 1995-07-06 | 390 | 390 | 386 | 390 | 319,000 | 390 |
| 1995-07-05 | 389 | 389 | 380 | 381 | 23,000 | 381 |
| 1995-07-04 | 389 | 390 | 384 | 390 | 31,000 | 390 |
| 1995-07-03 | 383 | 385 | 372 | 379 | 87,000 | 379 |
| 1995-06-30 | 381 | 385 | 380 | 382 | 69,000 | 382 |
| 1995-06-29 | 383 | 390 | 383 | 383 | 68,000 | 383 |
| 1995-06-28 | 383 | 383 | 380 | 383 | 88,000 | 383 |
| 1995-06-27 | 394 | 394 | 383 | 383 | 201,000 | 383 |
| 1995-06-26 | 384 | 388 | 384 | 384 | 67,000 | 384 |
| 1995-06-23 | 379 | 385 | 379 | 383 | 139,000 | 383 |
| 1995-06-22 | 375 | 378 | 370 | 378 | 147,000 | 378 |
| 1995-06-21 | 371 | 379 | 365 | 370 | 190,000 | 370 |
| 1995-06-20 | 375 | 375 | 368 | 370 | 270,000 | 370 |
| 1995-06-19 | 370 | 373 | 363 | 370 | 205,000 | 370 |
| 1995-06-16 | 393 | 393 | 371 | 393 | 97,000 | 393 |
| 1995-06-15 | 387 | 393 | 382 | 393 | 118,000 | 393 |
| 1995-06-14 | 375 | 385 | 375 | 382 | 127,000 | 382 |
| 1995-06-13 | 388 | 388 | 377 | 380 | 465,000 | 380 |
| 1995-06-12 | 390 | 390 | 381 | 384 | 336,000 | 384 |
| 1995-06-09 | 381 | 385 | 379 | 385 | 747,000 | 385 |
| 1995-06-08 | 387 | 387 | 374 | 376 | 233,000 | 376 |
| 1995-06-07 | 397 | 397 | 388 | 397 | 221,000 | 397 |
| 1995-06-06 | 407 | 408 | 395 | 399 | 474,000 | 399 |
| 1995-06-05 | 408 | 408 | 400 | 406 | 90,000 | 406 |
| 1995-06-02 | 412 | 418 | 402 | 403 | 121,000 | 403 |
| 1995-06-01 | 410 | 410 | 402 | 406 | 72,000 | 406 |
| 1995-05-31 | 415 | 415 | 397 | 397 | 302,000 | 397 |
| 1995-05-30 | 416 | 416 | 408 | 412 | 207,000 | 412 |
| 1995-05-29 | 418 | 418 | 414 | 418 | 105,000 | 418 |
| 1995-05-26 | 435 | 435 | 422 | 423 | 215,000 | 423 |
| 1995-05-25 | 440 | 440 | 427 | 430 | 265,000 | 430 |
| 1995-05-24 | 430 | 431 | 426 | 430 | 223,000 | 430 |
| 1995-05-23 | 430 | 434 | 430 | 431 | 100,000 | 431 |
| 1995-05-22 | 432 | 433 | 425 | 433 | 80,000 | 433 |
| 1995-05-19 | 445 | 445 | 435 | 440 | 250,000 | 440 |
| 1995-05-18 | 449 | 449 | 440 | 440 | 113,000 | 440 |
| 1995-05-17 | 449 | 449 | 440 | 440 | 116,000 | 440 |
| 1995-05-16 | 444 | 444 | 439 | 439 | 133,000 | 439 |
| 1995-05-15 | 444 | 446 | 440 | 440 | 152,000 | 440 |
| 1995-05-12 | 441 | 445 | 440 | 445 | 134,000 | 445 |
| 1995-05-11 | 460 | 460 | 431 | 431 | 162,000 | 431 |
| 1995-05-10 | 464 | 466 | 460 | 464 | 133,000 | 464 |
| 1995-05-09 | 464 | 466 | 460 | 460 | 92,000 | 460 |
| 1995-05-08 | 454 | 464 | 454 | 459 | 173,000 | 459 |
| 1995-05-02 | 453 | 459 | 452 | 454 | 108,000 | 454 |
| 1995-05-01 | 454 | 455 | 449 | 454 | 318,000 | 454 |
| 1995-04-28 | 450 | 450 | 440 | 445 | 175,000 | 445 |
| 1995-04-27 | 451 | 454 | 445 | 445 | 170,000 | 445 |
| 1995-04-26 | 460 | 460 | 442 | 442 | 260,000 | 442 |
| 1995-04-25 | 455 | 470 | 450 | 460 | 747,000 | 460 |
| 1995-04-24 | 450 | 455 | 450 | 450 | 287,000 | 450 |
| 1995-04-21 | 446 | 448 | 443 | 443 | 306,000 | 443 |
| 1995-04-20 | 438 | 442 | 436 | 437 | 259,000 | 437 |
| 1995-04-19 | 440 | 440 | 432 | 433 | 265,000 | 433 |
| 1995-04-18 | 440 | 440 | 427 | 440 | 98,000 | 440 |
| 1995-04-17 | 432 | 435 | 427 | 435 | 31,000 | 435 |
| 1995-04-14 | 430 | 435 | 427 | 432 | 184,000 | 432 |
| 1995-04-13 | 425 | 441 | 425 | 427 | 194,000 | 427 |
| 1995-04-12 | 433 | 433 | 422 | 425 | 143,000 | 425 |
| 1995-04-11 | 446 | 446 | 433 | 433 | 108,000 | 433 |
| 1995-04-10 | 435 | 439 | 431 | 436 | 107,000 | 436 |
| 1995-04-07 | 423 | 425 | 421 | 425 | 101,000 | 425 |
| 1995-04-06 | 424 | 429 | 422 | 427 | 158,000 | 427 |
| 1995-04-05 | 436 | 436 | 420 | 429 | 233,000 | 429 |
| 1995-04-04 | 426 | 438 | 421 | 438 | 188,000 | 438 |
| 1995-04-03 | 430 | 430 | 415 | 416 | 287,000 | 416 |
| 1995-03-31 | 442 | 442 | 430 | 430 | 190,000 | 430 |
| 1995-03-30 | 439 | 439 | 431 | 432 | 83,000 | 432 |
| 1995-03-29 | 440 | 440 | 430 | 439 | 215,000 | 439 |
| 1995-03-28 | 435 | 445 | 435 | 435 | 201,000 | 435 |
| 1995-03-27 | 447 | 447 | 430 | 430 | 311,000 | 430 |
| 1995-03-24 | 434 | 438 | 431 | 437 | 374,000 | 437 |
| 1995-03-23 | 430 | 440 | 430 | 438 | 288,000 | 438 |
| 1995-03-22 | 437 | 437 | 423 | 430 | 48,000 | 430 |
| 1995-03-20 | 434 | 434 | 419 | 428 | 416,000 | 428 |
| 1995-03-17 | 440 | 440 | 431 | 434 | 287,000 | 434 |
| 1995-03-16 | 427 | 439 | 426 | 430 | 329,000 | 430 |
| 1995-03-15 | 425 | 437 | 421 | 437 | 320,000 | 437 |
| 1995-03-14 | 421 | 432 | 418 | 420 | 2,311,000 | 420 |
| 1995-03-13 | 401 | 401 | 401 | 401 | 679,000 | 401 |
| 1995-03-10 | 481 | 483 | 478 | 481 | 473,000 | 481 |
| 1995-03-09 | 480 | 483 | 478 | 483 | 164,000 | 483 |
| 1995-03-08 | 473 | 480 | 465 | 480 | 370,000 | 480 |
| 1995-03-07 | 480 | 485 | 479 | 483 | 187,000 | 483 |
| 1995-03-06 | 465 | 480 | 462 | 480 | 186,000 | 480 |
| 1995-03-03 | 465 | 466 | 465 | 465 | 62,000 | 465 |
| 1995-03-02 | 463 | 468 | 461 | 462 | 48,000 | 462 |
| 1995-03-01 | 469 | 469 | 461 | 462 | 107,000 | 462 |
| 1995-02-28 | 485 | 485 | 475 | 475 | 86,000 | 475 |
| 1995-02-27 | 488 | 490 | 459 | 468 | 74,000 | 468 |
| 1995-02-24 | 496 | 498 | 490 | 498 | 271,000 | 498 |
| 1995-02-23 | 497 | 500 | 495 | 495 | 321,000 | 495 |
| 1995-02-22 | 492 | 499 | 492 | 495 | 158,000 | 495 |
| 1995-02-21 | 486 | 499 | 485 | 494 | 354,000 | 494 |
| 1995-02-20 | 489 | 489 | 482 | 486 | 179,000 | 486 |
| 1995-02-17 | 484 | 489 | 481 | 489 | 133,000 | 489 |
| 1995-02-16 | 485 | 485 | 482 | 485 | 42,000 | 485 |
| 1995-02-15 | 483 | 486 | 482 | 482 | 23,000 | 482 |
| 1995-02-14 | 488 | 491 | 485 | 491 | 392,000 | 491 |
| 1995-02-13 | 491 | 491 | 481 | 488 | 654,000 | 488 |
| 1995-02-10 | 496 | 501 | 491 | 499 | 799,000 | 499 |
| 1995-02-09 | 490 | 491 | 485 | 491 | 200,000 | 491 |
| 1995-02-08 | 490 | 490 | 486 | 487 | 347,000 | 487 |
| 1995-02-07 | 490 | 490 | 480 | 490 | 222,000 | 490 |
| 1995-02-06 | 485 | 490 | 485 | 490 | 78,000 | 490 |
| 1995-02-03 | 490 | 490 | 487 | 487 | 199,000 | 487 |
| 1995-02-02 | 490 | 490 | 486 | 490 | 465,000 | 490 |
| 1995-02-01 | 489 | 490 | 483 | 490 | 290,000 | 490 |
| 1995-01-31 | 486 | 519 | 486 | 519 | 197,000 | 519 |
| 1995-01-30 | 499 | 499 | 486 | 486 | 157,000 | 486 |
| 1995-01-27 | 500 | 505 | 500 | 500 | 92,000 | 500 |
| 1995-01-26 | 503 | 509 | 500 | 500 | 170,000 | 500 |
| 1995-01-25 | 498 | 506 | 490 | 500 | 211,000 | 500 |
| 1995-01-24 | 477 | 495 | 477 | 495 | 158,000 | 495 |
| 1995-01-23 | 517 | 517 | 475 | 476 | 235,000 | 476 |
| 1995-01-20 | 536 | 536 | 513 | 529 | 368,000 | 529 |
| 1995-01-19 | 538 | 538 | 535 | 536 | 311,000 | 536 |
| 1995-01-18 | 535 | 538 | 535 | 538 | 224,000 | 538 |
| 1995-01-17 | 538 | 540 | 528 | 535 | 257,000 | 535 |
| 1995-01-13 | 535 | 535 | 531 | 535 | 307,000 | 535 |
| 1995-01-12 | 531 | 532 | 530 | 531 | 194,000 | 531 |
| 1995-01-11 | 528 | 530 | 525 | 529 | 108,000 | 529 |
| 1995-01-10 | 535 | 535 | 526 | 528 | 200,000 | 528 |
| 1995-01-09 | 525 | 525 | 525 | 525 | 41,000 | 525 |
| 1995-01-06 | 523 | 538 | 523 | 535 | 98,000 | 535 |
| 1995-01-05 | 539 | 539 | 533 | 533 | 48,000 | 533 |
| 1995-01-04 | 530 | 533 | 530 | 533 | 6,000 | 533 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
